Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.76
-0.06 (-0.61%)
Oct 27, 2026, 4:00 PM EDT - Market closed
CVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.60 | 10.30 | 9.60 | 9.76 | 9.76 | -0.61% | 1,748 |
| Oct 26, 2026 | 10.55 | 10.55 | 9.82 | 9.82 | 9.82 | -6.48% | 620 |
| Oct 23, 2026 | 9.99 | 10.50 | 9.99 | 10.50 | 10.50 | 4.79% | 668 |
| Oct 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 166 |
| Oct 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 401 |
| Oct 20, 2026 | 10.85 | 10.85 | 9.80 | 10.00 | 10.00 | -2.91% | 3,617 |
| Oct 19, 2026 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | -8.69% | 1,342 |
| Oct 14, 2026 | 12.00 | 12.00 | 11.28 | 11.28 | 11.28 | -1.91% | 1,444 |
| Oct 13, 2026 | 11.00 | 11.62 | 11.00 | 11.50 | 11.50 | 4.74% | 2,064 |
| Oct 12, 2026 | 10.15 | 11.75 | 10.15 | 10.98 | 10.98 | -1.96% | 3,778 |
| Oct 9, 2026 | 11.28 | 11.28 | 11.16 | 11.20 | 11.20 | -3.24% | 5,350 |
| Oct 8, 2026 | 11.15 | 11.83 | 11.15 | 11.58 | 11.58 | 6.68% | 1,236 |
| Oct 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.90% | 1,002 |
| Oct 6, 2026 | 10.25 | 11.06 | 10.25 | 11.06 | 11.06 | 5.23% | 2,554 |
| Oct 5, 2026 | 11.10 | 11.10 | 10.51 | 10.51 | 10.51 | -6.16% | 1,685 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.04% | 961 |
| Oct 1, 2026 | 11.44 | 11.44 | 10.87 | 10.87 | 10.87 | -0.73% | 3,170 |
| Sep 30, 2026 | 10.20 | 11.10 | 10.20 | 10.95 | 10.95 | 8.96% | 4,770 |
| Sep 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 1,129 |
| Sep 28, 2026 | 10.00 | 10.20 | 9.70 | 10.15 | 10.15 | -0.96% | 3,032 |
| Sep 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 828 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.03 | 10.10 | 10.10 | 0.19% | 2,391 |
| Sep 22, 2026 | 10.13 | 10.25 | 10.00 | 10.08 | 10.08 | -1.61% | 3,598 |
| Sep 21, 2026 | 10.25 | 10.25 | 10.14 | 10.25 | 10.25 | -2.52% | 5,000 |
| Sep 18, 2026 | 10.23 | 10.51 | 10.23 | 10.51 | 10.51 | 2.64% | 382 |
| Sep 17, 2026 | 9.98 | 10.24 | 9.88 | 10.24 | 10.24 | 3.96% | 2,714 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -0.20% | 1,456 |
| Sep 15, 2026 | 9.85 | 9.87 | 9.75 | 9.87 | 9.87 | -0.50% | 1,548 |
| Sep 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% | 400 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.01 | 10.01 | 10.01 | -2.44% | 495 |
| Sep 10, 2026 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 2.60% | 5,816 |
| Sep 9, 2026 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | -1.96% | 3,232 |
| Sep 8, 2026 | 10.06 | 10.25 | 10.05 | 10.20 | 10.20 | -0.49% | 3,532 |
| Sep 4, 2026 | 10.22 | 10.26 | 10.15 | 10.25 | 10.25 | 0.44% | 21,052 |
| Sep 3, 2026 | 10.20 | 10.25 | 10.17 | 10.21 | 10.21 | 1.04% | 14,600 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.08 | 10.10 | 10.10 | -3.44% | 8,346 |
| Sep 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.14% | 503 |
| Aug 31, 2026 | 10.95 | 10.95 | 10.48 | 10.48 | 10.48 | 2.29% | 3,115 |
| Aug 28, 2026 | 10.00 | 10.25 | 10.00 | 10.24 | 10.24 | 1.39% | 3,833 |
| Aug 27, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.32% | 1,493 |
| Aug 26, 2026 | 9.90 | 10.34 | 9.85 | 10.34 | 10.34 | 3.74% | 926 |
| Aug 25, 2026 | 9.78 | 9.97 | 9.78 | 9.97 | 9.97 | -0.43% | 1,056 |
| Aug 24, 2026 | 10.06 | 10.20 | 10.01 | 10.01 | 10.01 | -3.29% | 1,721 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.23% | 407 |
| Aug 19, 2026 | 9.80 | 10.04 | 9.80 | 9.93 | 9.93 | -2.45% | 3,406 |
| Aug 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.46% | 746 |
| Aug 14, 2026 | 10.25 | 10.33 | 9.99 | 10.33 | 10.33 | - | 3,772 |
| Aug 13, 2026 | 10.10 | 10.33 | 10.10 | 10.33 | 10.33 | 2.28% | 2,399 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 1,656 |
| Aug 10, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | -2.90% | 1,620 |